Inversa Prime SOCIMI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.080	1.100	1.080	1.100	0.962	49,646
2025-02-24	1.090	1.090	1.090	1.090	0.953	13,600
2025-02-21	1.090	1.090	1.090	1.090	0.953	6,650
2025-02-20	1.130	1.130	1.060	1.090	0.953	116,910
2025-02-19	1.160	1.160	1.110	1.130	0.988	116,112
2025-02-18	1.270	1.270	1.270	1.270	1.006	21,500
2025-02-17	1.260	1.270	1.260	1.270	1.006	25,240
2025-02-14	1.260	1.260	1.250	1.250	0.990	13,000
2025-02-13	1.260	1.260	1.260	1.260	0.998	2,400
2025-02-12	1.260	1.260	1.260	1.260	0.998	0
2025-02-11	1.260	1.260	1.250	1.260	0.998	8,496
2025-02-10	1.250	1.260	1.250	1.260	0.998	6,332
2025-02-07	1.260	1.260	1.260	1.260	0.998	2,109
2025-02-06	1.270	1.270	1.260	1.260	0.998	90,742
2025-02-05	1.270	1.270	1.260	1.260	0.998	35,929
2025-02-04	1.270	1.270	1.260	1.260	0.998	34,185
2025-02-03	1.270	1.270	1.270	1.270	1.006	786
2025-01-31	1.270	1.270	1.270	1.270	1.006	0
2025-01-30	1.270	1.270	1.270	1.270	1.006	0
2025-01-29	1.260	1.270	1.260	1.270	1.006	37,923
2025-01-28	1.260	1.260	1.260	1.260	0.998	625
2025-01-27	1.260	1.260	1.260	1.260	0.998	10,760
2025-01-24	1.260	1.260	1.250	1.250	0.990	8,351
2025-01-23	1.290	1.290	1.290	1.290	1.022	0
2025-01-22	1.290	1.290	1.290	1.290	1.022	0
2025-01-21	1.320	1.320	1.290	1.290	1.022	4
2025-01-20	1.260	1.290	1.260	1.290	1.022	40
2025-01-17	1.290	1.290	1.290	1.290	1.022	0
2025-01-16	1.290	1.290	1.290	1.290	1.022	0
2025-01-15	1.290	1.290	1.290	1.290	1.022	4,348
2025-01-14	1.300	1.300	1.300	1.300	1.029	925
2025-01-13	1.290	1.290	1.290	1.290	1.022	2,000
2025-01-10	1.300	1.300	1.300	1.300	1.029	0
2025-01-09	1.330	1.330	1.300	1.300	1.029	40
2025-01-08	1.300	1.300	1.300	1.300	1.029	0
2025-01-07	1.310	1.310	1.300	1.300	1.029	4,350
2025-01-06	1.310	1.310	1.310	1.310	1.037	4,000
2025-01-03	1.310	1.310	1.280	1.280	1.014	12,235
2025-01-02	1.310	1.310	1.310	1.310	1.037	0
2024-12-31	1.280	1.310	1.280	1.310	1.037	9,406
2024-12-30	1.260	1.260	1.260	1.260	0.998	0
2024-12-27	1.260	1.260	1.260	1.260	0.998	0
2024-12-24	1.260	1.260	1.260	1.260	0.998	4,000
2024-12-23	1.240	1.240	1.240	1.240	0.982	9,600
2024-12-20	1.240	1.240	1.240	1.240	0.982	20,063
2024-12-19	1.230	1.230	1.230	1.230	0.974	0
2024-12-18	1.230	1.230	1.230	1.230	0.974	10,000
2024-12-17	1.240	1.240	1.240	1.240	0.982	37,410
2024-12-16	1.240	1.240	1.240	1.240	0.982	5,415
2024-12-13	1.250	1.250	1.240	1.240	0.982	16,130
2024-12-12	1.230	1.230	1.230	1.230	0.974	0
2024-12-11	1.230	1.230	1.230	1.230	0.974	0
2024-12-10	1.230	1.230	1.230	1.230	0.974	14,750
2024-12-09	1.230	1.230	1.230	1.230	0.974	5,250
2024-12-06	1.220	1.230	1.210	1.220	0.966	111,896
2024-12-05	1.260	1.260	1.220	1.220	0.966	45,000
2024-12-04	1.270	1.270	1.270	1.270	1.006	1,000
2024-12-03	1.270	1.270	1.270	1.270	1.006	6,900
2024-12-02	1.310	1.310	1.310	1.310	1.037	0
2024-11-29	1.310	1.310	1.310	1.310	1.037	0

← NewerPage 8 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.0500 EUR
2025-05-22	0.0600 EUR
2025-04-28	0.0352 EUR
2025-02-19	0.1200 EUR
2024-11-28	0.0600 EUR
2024-10-18	0.0793 EUR
2024-06-19	0.0333 EUR
2023-06-28	0.0027 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.